|
 ATLANTIA - [Ticker: ATL.MI] |     | | Última Transacción | 28,270 | Hora de Cotización | 2017-11-01 - 21:35:00 | | Variación | +0,270 (+0,960%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 28,290 | Mínimo | 28,040 | | Volumen | 1.515.955 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 28,100 x 1.000 - 28,300 x 7.200 | Yield | | | Cierre Anterior | 28,000 | PER | 0,00% | | Apertura | 28,150 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ATL.MI desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-05-23 | 22,58 | 2.351.800 | 22,80 | 22,45 | 22,57 | 00:00:00 | | 2008-05-26 | 22,87 | 1.948.400 | 22,95 | 22,51 | 22,51 | 00:00:00 | | 2008-05-27 | 22,62 | 3.316.700 | 23,00 | 22,52 | 22,90 | 00:00:00 | | 2008-05-28 | 22,98 | 8.372.700 | 23,15 | 22,43 | 22,65 | 00:00:00 | | 2008-05-29 | 23,24 | 3.671.400 | 23,35 | 23,00 | 23,16 | 00:00:00 | | 2008-05-30 | 23,10 | 6.618.400 | 23,49 | 23,01 | 23,41 | 00:00:00 | | 2008-06-02 | 23,26 | 1.491.700 | 23,28 | 23,00 | 23,18 | 00:00:00 | | 2008-06-03 | 23,09 | 6.209.500 | 23,46 | 23,05 | 23,09 | 00:00:00 | | 2008-06-04 | 22,81 | 6.337.100 | 23,29 | 22,71 | 23,01 | 00:00:00 | | 2008-06-05 | 22,95 | 2.836.700 | 23,35 | 22,86 | 23,20 | 00:00:00 | | 2008-06-06 | 22,42 | 1.617.100 | 23,05 | 22,38 | 22,94 | 00:00:00 | | 2008-06-10 | 21,69 | 3.406.200 | 22,55 | 21,65 | 22,36 | 00:00:00 | | 2008-06-11 | 20,94 | 4.479.100 | 21,80 | 20,89 | 21,80 | 00:00:00 | | 2008-06-12 | 21,22 | 3.640.600 | 21,30 | 20,65 | 20,94 | 00:00:00 | | 2008-06-13 | 20,57 | 2.536.200 | 21,08 | 20,56 | 21,04 | 00:00:00 | | 2008-06-16 | 20,46 | 3.251.200 | 20,52 | 20,25 | 20,34 | 00:00:00 | | 2008-06-17 | 21,17 | 2.105.000 | 21,20 | 20,46 | 21,14 | 00:00:00 | | 2008-06-18 | 20,90 | 2.220.900 | 21,32 | 20,79 | 21,14 | 00:00:00 | | 2008-06-19 | 21,06 | 2.249.800 | 21,18 | 20,73 | 20,85 | 00:00:00 | | 2008-06-20 | 20,81 | 3.083.100 | 21,23 | 20,63 | 21,09 | 00:00:00 | | 2008-06-23 | 21,62 | 2.881.900 | 21,69 | 20,71 | 20,71 | 00:00:00 | | 2008-06-24 | 21,35 | 5.918.600 | 21,65 | 21,04 | 21,55 | 00:00:00 | | 2008-06-25 | 20,70 | 3.456.600 | 21,54 | 20,60 | 21,35 | 00:00:00 | | 2008-06-26 | 20,07 | 4.077.200 | 20,52 | 19,75 | 20,51 | 00:00:00 | | 2008-06-27 | 19,90 | 3.181.400 | 20,23 | 19,67 | 20,19 | 00:00:00 | | 2008-06-30 | 19,23 | 3.429.400 | 19,95 | 19,15 | 19,83 | 00:00:00 | | 2008-07-01 | 18,50 | 4.317.600 | 19,19 | 18,21 | 19,19 | 00:00:00 | | 2008-07-02 | 19,12 | 4.510.800 | 20,07 | 18,44 | 18,68 | 00:00:00 | | 2008-07-03 | 18,52 | 3.647.000 | 19,00 | 18,38 | 18,75 | 00:00:00 | | 2008-07-04 | 18,67 | 2.133.100 | 18,96 | 18,50 | 18,70 | 00:00:00 | | 2008-07-07 | 18,05 | 7.672.700 | 18,85 | 17,43 | 18,80 | 00:00:00 | | 2008-07-08 | 18,01 | 4.055.900 | 18,05 | 17,48 | 17,67 | 00:00:00 | | 2008-07-09 | 19,01 | 6.034.200 | 19,06 | 18,01 | 18,01 | 00:00:00 | | 2008-07-10 | 18,70 | 3.245.800 | 18,82 | 18,28 | 18,65 | 00:00:00 | | 2008-07-11 | 17,63 | 5.832.500 | 18,62 | 17,37 | 18,62 | 00:00:00 | | 2008-07-14 | 17,76 | 2.420.800 | 18,13 | 17,67 | 17,96 | 00:00:00 | | 2008-07-15 | 17,21 | 2.373.800 | 17,64 | 17,01 | 17,64 | 00:00:00 | | 2008-07-16 | 17,05 | 4.123.700 | 17,15 | 16,67 | 16,95 | 00:00:00 | | 2008-07-17 | 17,66 | 3.493.400 | 18,00 | 17,08 | 17,25 | 00:00:00 | | 2008-07-18 | 18,00 | 2.089.000 | 18,02 | 17,35 | 17,57 | 00:00:00 | | 2008-07-21 | 17,88 | 1.447.800 | 17,99 | 17,71 | 17,91 | 00:00:00 | | 2008-07-22 | 17,95 | 1.795.100 | 18,02 | 17,45 | 17,76 | 00:00:00 | | 2008-07-23 | 18,23 | 2.791.600 | 18,37 | 17,84 | 17,97 | 00:00:00 | | 2008-07-24 | 17,47 | 1.850.900 | 18,34 | 17,39 | 18,30 | 00:00:00 | | 2008-07-25 | 17,57 | 2.597.800 | 17,67 | 17,19 | 17,41 | 00:00:00 | | 2008-07-28 | 17,35 | 1.023.600 | 17,58 | 17,32 | 17,58 | 00:00:00 | | 2008-07-29 | 17,37 | 2.337.500 | 17,44 | 16,80 | 17,26 | 00:00:00 | | 2008-07-30 | 17,59 | 2.152.900 | 17,64 | 17,26 | 17,50 | 00:00:00 | | 2008-07-31 | 17,22 | 2.108.900 | 17,55 | 17,07 | 17,53 | 00:00:00 | | 2008-08-01 | 17,25 | 1.890.300 | 17,48 | 16,96 | 17,10 | 00:00:00 | | 2008-08-04 | 17,01 | 1.698.400 | 17,48 | 16,94 | 17,12 | 00:00:00 | | 2008-08-05 | 17,08 | 4.431.600 | 17,15 | 16,87 | 17,05 | 00:00:00 | | 2008-08-06 | 18,19 | 5.729.900 | 18,43 | 17,63 | 17,70 | 00:00:00 | | 2008-08-07 | 18,06 | 1.686.000 | 18,31 | 17,83 | 17,83 | 00:00:00 | | 2008-08-08 | 18,11 | 1.415.900 | 18,24 | 17,75 | 18,20 | 00:00:00 | | 2008-08-11 | 19,19 | 2.853.300 | 19,25 | 18,20 | 18,26 | 00:00:00 | | 2008-08-12 | 18,70 | 2.388.400 | 19,16 | 18,66 | 19,07 | 00:00:00 | | 2008-08-13 | 18,49 | 1.491.500 | 18,83 | 18,40 | 18,66 | 00:00:00 | | 2008-08-14 | 18,33 | 1.044.200 | 18,59 | 18,11 | 18,44 | 00:00:00 | | 2008-08-18 | 18,87 | 1.863.900 | 19,02 | 18,18 | 18,39 | 00:00:00 | | 2008-08-19 | 18,35 | 1.909.000 | 18,80 | 18,28 | 18,80 | 00:00:00 | | 2008-08-20 | 18,29 | 940.200 | 18,53 | 18,06 | 18,53 | 00:00:00 | | 2008-08-21 | 17,99 | 1.090.800 | 18,32 | 17,88 | 18,29 | 00:00:00 | | 2008-08-22 | 18,26 | 1.180.800 | 18,39 | 17,90 | 18,16 | 00:00:00 | | 2008-08-25 | 17,94 | 931.500 | 18,43 | 17,93 | 18,31 | 00:00:00 | | 2008-08-26 | 18,05 | 1.591.900 | 18,15 | 17,55 | 17,73 | 00:00:00 | | 2008-08-27 | 17,63 | 2.158.600 | 18,07 | 17,50 | 18,02 | 00:00:00 | | 2008-08-28 | 17,97 | 2.811.700 | 18,02 | 17,44 | 17,70 | 00:00:00 | | 2008-08-29 | 18,08 | 1.698.300 | 18,16 | 17,67 | 17,97 | 00:00:00 | | 2008-09-01 | 18,00 | 1.500.200 | 18,17 | 17,63 | 17,71 | 00:00:00 | | 2008-09-02 | 18,57 | 4.123.400 | 18,69 | 17,82 | 17,99 | 00:00:00 | | 2008-09-03 | 18,11 | 1.660.800 | 18,64 | 18,08 | 18,58 | 00:00:00 | | 2008-09-04 | 17,57 | 3.581.600 | 18,17 | 17,47 | 18,14 | 00:00:00 | | 2008-09-05 | 17,06 | 2.919.000 | 18,00 | 16,82 | 17,50 | 00:00:00 | | 2008-09-08 | 17,41 | 1.507.800 | 17,60 | 17,29 | 17,39 | 00:00:00 | | 2008-09-09 | 16,94 | 2.022.400 | 17,46 | 16,79 | 17,35 | 00:00:00 | | 2008-09-10 | 16,90 | 3.658.200 | 17,13 | 16,35 | 16,85 | 00:00:00 | | 2008-09-11 | 17,39 | 3.921.800 | 17,52 | 16,85 | 16,85 | 00:00:00 | | 2008-09-12 | 17,41 | 2.207.400 | 17,84 | 17,27 | 17,69 | 00:00:00 | | 2008-09-15 | 16,51 | 6.200.400 | 17,22 | 16,11 | 17,07 | 00:00:00 | | 2008-09-16 | 15,90 | 6.278.600 | 16,37 | 15,40 | 16,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
